Options Chain for NOVO-NORDISK A S ADR (NVO) - $58.93 as of 2/3/2026 5:09:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.55 | 17.40 | 15.48 | % | 0.44 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/3/2026 3:59:51 PM EST | |||
| 40.00 | 10.10 | 11.15 | 10.63 | 11.15 | % | 0.27 | 1 | 0 | 0.76 | 0.95 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 45.00 | 4.80 | 7.50 | 6.15 | 18.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | 0.81 | 0.04 | -0.04 | 1/26/2026 | 2/3/2026 3:59:51 PM EST |
| 46.00 | 4.45 | 7.05 | 5.75 | % | 0.12 | 0 | 0 | 0.79 | 0.76 | 0.04 | -0.04 | 2/3/2026 3:59:51 PM EST | |||
| 47.00 | 4.20 | 5.30 | 4.75 | 4.70 | % | 0.10 | 5 | 0 | 0.60 | 0.72 | 0.05 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 48.00 | 3.85 | 4.65 | 4.25 | 4.50 | -8.43 | -65.20% | 0.09 | 1 | 1 | 0.49 | 0.67 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 49.00 | 3.30 | 4.10 | 3.70 | 3.75 | -6.87 | -64.69% | 0.08 | 1 | 1 | 0.50 | 0.61 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 50.00 | 3.05 | 3.40 | 3.23 | 3.30 | -5.79 | -63.70% | 0.06 | 79 | 3 | 0.51 | 0.56 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 51.00 | 2.34 | 3.05 | 2.70 | 2.80 | -6.13 | -68.65% | 0.05 | 11 | 4 | 0.50 | 0.50 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 52.00 | 2.20 | 2.66 | 2.43 | 2.34 | % | 0.05 | 10 | 0 | 0.52 | 0.45 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 53.00 | 1.65 | 2.08 | 1.87 | 2.27 | -5.11 | -69.25% | 0.04 | 5 | 27 | 0.49 | 0.40 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 54.00 | 1.29 | 1.97 | 1.63 | 1.60 | -4.85 | -75.20% | 0.03 | 10 | 25 | 0.50 | 0.35 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 55.00 | 1.24 | 1.44 | 1.34 | 1.24 | -4.61 | -78.81% | 0.02 | 46 | 11 | 0.50 | 0.31 | 0.05 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 56.00 | 0.65 | 1.44 | 1.05 | 7.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | 0.26 | 0.04 | -0.04 | 1/28/2026 | 2/3/2026 3:59:51 PM EST |
| 57.00 | 0.69 | 1.43 | 1.06 | 0.97 | -3.75 | -79.45% | 0.02 | 17 | 6 | 0.53 | 0.23 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 58.00 | 0.42 | 1.05 | 0.74 | 0.80 | -3.90 | -82.98% | 0.01 | 12 | 32 | 0.49 | 0.19 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 59.00 | 0.34 | 0.90 | 0.62 | 0.70 | -2.95 | -80.83% | 0.01 | 16 | 44 | 0.50 | 0.16 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 60.00 | 0.53 | 0.65 | 0.59 | 0.61 | -2.74 | -81.80% | 0.01 | 143 | 65 | 0.54 | 0.14 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 61.00 | 0.41 | 0.61 | 0.51 | 0.58 | -2.12 | -78.52% | 0.01 | 7 | 123 | 0.54 | 0.11 | 0.03 | -0.02 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 62.00 | 0.06 | 1.05 | 0.56 | 0.48 | -1.82 | -79.13% | 0.01 | 53 | 567 | 0.55 | 0.09 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 63.00 | 0.20 | 0.46 | 0.33 | 0.39 | -1.55 | -79.90% | 0.01 | 90 | 160 | 0.54 | 0.08 | 0.02 | -0.02 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.41 | 0.21 | 0.41 | -1.64 | -80.00% | 0.00 | 1 | 76 | 0.61 | 0.06 | 0.02 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.62 | 0.31 | 0.24 | -1.30 | -84.42% | 0.00 | 31 | 121 | 0.71 | 0.05 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.37 | -0.99 | -72.80% | 0.00 | 20 | 22 | 0.76 | 0.04 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.94 | 0.47 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.03 | 0.01 | -0.01 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 68.00 | 0.00 | 0.48 | 0.24 | 0.21 | -0.81 | -79.42% | 0.00 | 117 | 106 | 0.75 | 0.02 | 0.01 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | 0.02 | 0.01 | -0.01 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 70.00 | 0.11 | 0.24 | 0.18 | 0.16 | -0.52 | -76.48% | 0.00 | 62 | 144 | 0.61 | 0.02 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 71.00 | 0.01 | 0.51 | 0.26 | 0.22 | -0.53 | -70.67% | 0.00 | 65 | 13 | 0.64 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 72.00 | 0.01 | 0.45 | 0.23 | 0.23 | % | 0.00 | 39 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 75.00 | 0.01 | 0.64 | 0.33 | 0.22 | -0.21 | -48.84% | 0.00 | 32 | 207 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 80.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.63 | -80.77% | 0.00 | 43 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 85.00 | 0.01 | 0.24 | 0.13 | 0.25 | -0.08 | -24.25% | 0.00 | 32 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 90.00 | 0.01 | 0.25 | 0.13 | 0.25 | % | 0.00 | 20 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.44 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 8 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 40.00 | 0.06 | 0.24 | 0.15 | 0.21 | -0.04 | -16.00% | 0.00 | 10,012 | 3 | 0.48 | -0.05 | 0.01 | -0.02 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 45.00 | 0.48 | 1.00 | 0.74 | 0.90 | % | 0.02 | 42 | 0 | 0.47 | -0.19 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 46.00 | 0.78 | 1.61 | 1.20 | 1.11 | +0.96 | +640.00% | 0.03 | 4 | 15 | 0.52 | -0.24 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 47.00 | 1.18 | 1.57 | 1.38 | 1.32 | +0.80 | +153.85% | 0.03 | 67 | 35 | 0.49 | -0.28 | 0.05 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 48.00 | 1.35 | 2.00 | 1.68 | 1.61 | +1.24 | +335.14% | 0.03 | 129 | 3 | 0.48 | -0.33 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 49.00 | 1.95 | 2.49 | 2.22 | 2.22 | +1.76 | +382.61% | 0.05 | 18 | 2 | 0.51 | -0.39 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 50.00 | 2.34 | 2.80 | 2.57 | 2.56 | +1.98 | +341.38% | 0.05 | 135 | 108 | 0.48 | -0.44 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 51.00 | 2.69 | 3.65 | 3.17 | 3.19 | +2.37 | +289.03% | 0.06 | 78 | 5 | 0.50 | -0.50 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 52.00 | 3.50 | 4.25 | 3.88 | 3.55 | +2.57 | +262.25% | 0.07 | 3 | 10 | 0.52 | -0.55 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 53.00 | 4.15 | 4.85 | 4.50 | 4.06 | +2.95 | +265.77% | 0.08 | 15 | 85 | 0.51 | -0.60 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 54.00 | 4.90 | 5.45 | 5.18 | 4.91 | +3.38 | +220.92% | 0.10 | 6 | 37 | 0.52 | -0.65 | 0.05 | -0.05 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 55.00 | 5.30 | 6.30 | 5.80 | 5.72 | +4.22 | +281.34% | 0.11 | 7 | 62 | 0.49 | -0.69 | 0.05 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 56.00 | 5.55 | 7.35 | 6.45 | 6.36 | +4.26 | +202.86% | 0.12 | 22 | 49 | 0.65 | -0.74 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 57.00 | 6.20 | 8.90 | 7.55 | 7.41 | +4.96 | +202.45% | 0.13 | 23 | 39 | 0.81 | -0.77 | 0.04 | -0.04 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 58.00 | 7.20 | 8.75 | 7.98 | 7.65 | +4.75 | +163.80% | 0.14 | 121 | 153 | 0.67 | -0.81 | 0.04 | -0.03 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 59.00 | 8.15 | 9.75 | 8.95 | 9.24 | +5.29 | +133.93% | 0.15 | 17 | 24 | 0.70 | -0.84 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 60.00 | 9.75 | 10.45 | 10.10 | 10.15 | +6.15 | +153.75% | 0.17 | 98 | 85 | 0.67 | -0.86 | 0.03 | -0.03 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 61.00 | 10.25 | 11.50 | 10.88 | 4.75 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.68 | -0.89 | 0.03 | -0.02 | 1/29/2026 | 2/3/2026 3:59:51 PM EST |
| 62.00 | 11.15 | 13.20 | 12.18 | 4.23 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.88 | -0.91 | 0.02 | -0.02 | 1/28/2026 | 2/3/2026 3:59:51 PM EST |
| 63.00 | 11.70 | 14.15 | 12.93 | 5.57 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.91 | -0.92 | 0.02 | -0.02 | 1/29/2026 | 2/3/2026 3:59:51 PM EST |
| 64.00 | 12.55 | 15.00 | 13.78 | 5.76 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.91 | -0.94 | 0.02 | -0.01 | 1/28/2026 | 2/3/2026 3:59:51 PM EST |
| 65.00 | 13.50 | 15.90 | 14.70 | 5.97 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.92 | -0.95 | 0.01 | -0.01 | 1/28/2026 | 2/3/2026 3:59:51 PM EST |
| 66.00 | 14.45 | 16.60 | 15.53 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.88 | -0.96 | 0.01 | -0.01 | 1/23/2026 | 2/3/2026 3:59:51 PM EST |
| 67.00 | 15.30 | 17.70 | 16.50 | 6.28 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.94 | -0.97 | 0.01 | -0.01 | 1/27/2026 | 2/3/2026 3:59:51 PM EST |
| 68.00 | 16.40 | 18.70 | 17.55 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.97 | -0.98 | 0.01 | -0.01 | 1/27/2026 | 2/3/2026 3:59:51 PM EST |
| 69.00 | 17.30 | 19.90 | 18.60 | % | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 2/3/2026 3:59:51 PM EST | |||
| 70.00 | 18.10 | 20.90 | 19.50 | 10.09 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.08 | -0.98 | 0.01 | 0.00 | 1/28/2026 | 2/3/2026 3:59:51 PM EST |
| 71.00 | 19.30 | 21.90 | 20.60 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.11 | -0.99 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:51 PM EST |
| 72.00 | 20.00 | 23.10 | 21.55 | % | 0.30 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 75.00 | 22.70 | 26.80 | 24.75 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 80.00 | 27.70 | 31.80 | 29.75 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 85.00 | 32.70 | 36.70 | 34.70 | % | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 90.00 | 37.70 | 41.70 | 39.70 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST |